Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 94.06 | 96.07 | 93.73 | 95.90 | 1,060,430 | +1.96(+2.09%) |
Jan 30, 2023 | 94.13 | 94.53 | 93.21 | 93.93 | 765,069 | -0.51(-0.54%) |
Jan 27, 2023 | 96.77 | 97.02 | 94.41 | 94.45 | 916,903 | -2.08(-2.16%) |
Jan 26, 2023 | 94.28 | 96.65 | 92.91 | 96.53 | 1,325,980 | +2.78(+2.96%) |
Jan 25, 2023 | 92.62 | 93.77 | 91.34 | 93.75 | 1,149,962 | +0.30(+0.32%) |
Jan 24, 2023 | 91.91 | 93.80 | 91.40 | 93.45 | 996,402 | +0.89(+0.96%) |
Jan 23, 2023 | 93.87 | 94.20 | 91.34 | 92.56 | 1,419,146 | -1.72(-1.83%) |
Jan 20, 2023 | 95.70 | 96.89 | 93.07 | 94.28 | 1,155,791 | -0.93(-0.98%) |
Jan 19, 2023 | 94.59 | 96.47 | 94.27 | 95.21 | 767,060 | +0.48(+0.51%) |
Jan 18, 2023 | 97.78 | 99.00 | 94.60 | 94.73 | 934,194 | -3.20(-3.27%) |
Jan 17, 2023 | 97.71 | 99.08 | 97.38 | 97.93 | 754,454 | +0.75(+0.78%) |
Jan 13, 2023 | 97.29 | 97.55 | 96.36 | 97.17 | 615,774 | -0.12(-0.12%) |
Jan 12, 2023 | 95.52 | 97.98 | 94.89 | 97.29 | 1,023,490 | +2.01(+2.11%) |
Jan 11, 2023 | 95.51 | 95.80 | 94.57 | 95.28 | 588,780 | +0.92(+0.97%) |
Jan 10, 2023 | 95.57 | 96.06 | 93.36 | 94.36 | 938,089 | -0.51(-0.54%) |
Jan 09, 2023 | 93.47 | 95.98 | 92.90 | 94.87 | 1,286,796 | +1.37(+1.47%) |
Jan 06, 2023 | 91.32 | 93.87 | 91.16 | 93.50 | 990,193 | +3.33(+3.69%) |
Jan 05, 2023 | 92.54 | 92.64 | 88.79 | 90.17 | 1,456,790 | -1.76(-1.92%) |
Jan 04, 2023 | 92.38 | 93.13 | 90.32 | 91.93 | 1,458,348 | -0.55(-0.60%) |
Jan 03, 2023 | 96.72 | 96.77 | 92.25 | 92.48 | 905,968 | -4.06(-4.21%) |
Dec 30, 2022 | 96.32 | 96.78 | 95.63 | 96.55 | 616,942 | -0.02(-0.02%) |
Dec 29, 2022 | 96.41 | 97.95 | 96.41 | 96.57 | 714,171 | +0.28(+0.29%) |
Dec 28, 2022 | 97.41 | 97.89 | 95.69 | 96.28 | 731,311 | -1.05(-1.07%) |
Dec 27, 2022 | 96.06 | 97.54 | 96.06 | 97.33 | 644,678 | +1.57(+1.64%) |
Dec 23, 2022 | 94.31 | 95.91 | 94.06 | 95.76 | 475,026 | +1.79(+1.91%) |
Dec 22, 2022 | 94.56 | 94.56 | 92.40 | 93.97 | 563,621 | -0.66(-0.70%) |
Dec 21, 2022 | 93.92 | 95.37 | 93.42 | 94.63 | 941,951 | +1.28(+1.37%) |
Dec 20, 2022 | 92.82 | 94.21 | 92.47 | 93.35 | 1,133,044 | +0.27(+0.29%) |
Dec 19, 2022 | 93.56 | 94.72 | 92.11 | 93.08 | 834,497 | +0.11(+0.11%) |
Dec 16, 2022 | 92.87 | 94.34 | 91.45 | 92.98 | 1,693,203 | -0.65(-0.69%) |
Dec 15, 2022 | 92.17 | 93.67 | 92.08 | 93.62 | 1,142,131 | +0.50(+0.54%) |
Dec 14, 2022 | 93.00 | 93.88 | 91.93 | 93.12 | 1,390,325 | +1.70(+1.86%) |
Dec 13, 2022 | 93.77 | 94.01 | 91.41 | 91.42 | 1,070,646 | -0.97(-1.05%) |
Dec 12, 2022 | 92.62 | 92.62 | 91.26 | 92.38 | 753,567 | -0.04(-0.04%) |
Dec 09, 2022 | 93.28 | 93.76 | 92.26 | 92.42 | 818,155 | -0.82(-0.88%) |
Dec 08, 2022 | 93.46 | 93.87 | 92.12 | 93.25 | 1,186,716 | +0.82(+0.89%) |
Dec 07, 2022 | 92.30 | 94.75 | 92.09 | 92.42 | 1,235,632 | +0.04(+0.04%) |
Dec 06, 2022 | 89.99 | 92.71 | 89.90 | 92.38 | 1,661,749 | +2.08(+2.30%) |
Dec 05, 2022 | 90.58 | 91.32 | 89.46 | 90.30 | 1,592,180 | -1.46(-1.59%) |
Dec 02, 2022 | 95.24 | 95.72 | 91.03 | 91.77 | 2,708,616 | -3.98(-4.15%) |
Dec 01, 2022 | 100.24 | 101.16 | 93.05 | 95.74 | 2,749,332 | -5.71(-5.63%) |
Nov 30, 2022 | 102.39 | 102.77 | 99.24 | 101.45 | 2,120,046 | +0.66(+0.65%) |
Nov 29, 2022 | 99.89 | 102.19 | 99.89 | 100.79 | 1,350,073 | +1.72(+1.74%) |
Nov 28, 2022 | 97.65 | 99.07 | 96.98 | 99.07 | 973,028 | +0.58(+0.59%) |
Nov 25, 2022 | 98.53 | 99.80 | 98.25 | 98.49 | 562,837 | +0.58(+0.59%) |
Nov 23, 2022 | 98.23 | 98.87 | 97.56 | 97.91 | 607,968 | -0.39(-0.39%) |
Nov 22, 2022 | 98.60 | 99.50 | 96.36 | 98.30 | 1,802,617 | +0.29(+0.30%) |
Nov 21, 2022 | 97.00 | 98.77 | 95.02 | 98.01 | 1,506,921 | +0.56(+0.58%) |
Nov 18, 2022 | 97.10 | 98.02 | 96.35 | 97.45 | 839,733 | +1.17(+1.22%) |
Nov 17, 2022 | 94.62 | 96.37 | 94.35 | 96.28 | 1,086,491 | +0.68(+0.71%) |
Nov 16, 2022 | 95.91 | 96.08 | 94.74 | 95.59 | 927,500 | -0.34(-0.35%) |
Nov 15, 2022 | 95.70 | 96.64 | 93.56 | 95.93 | 1,645,558 | +0.87(+0.91%) |
Nov 14, 2022 | 97.06 | 98.07 | 94.97 | 95.06 | 1,393,457 | -2.55(-2.61%) |
Nov 11, 2022 | 99.05 | 99.71 | 96.05 | 97.61 | 1,043,770 | -0.65(-0.67%) |
Nov 10, 2022 | 98.81 | 100.19 | 96.95 | 98.27 | 1,555,738 | +2.17(+2.26%) |
Nov 09, 2022 | 99.11 | 100.03 | 95.73 | 96.09 | 1,871,782 | -4.45(-4.43%) |
Nov 08, 2022 | 99.43 | 101.70 | 99.00 | 100.55 | 2,036,579 | +1.30(+1.31%) |
Nov 07, 2022 | 95.73 | 99.31 | 95.73 | 99.25 | 1,790,108 | +3.54(+3.70%) |
Nov 04, 2022 | 96.78 | 97.51 | 94.53 | 95.71 | 874,350 | +0.77(+0.81%) |
Nov 03, 2022 | 93.72 | 95.75 | 92.94 | 94.94 | 998,774 | -0.43(-0.45%) |
Nov 02, 2022 | 94.56 | 97.74 | 94.44 | 95.37 | 1,581,936 | -0.57(-0.59%) |